| 名前 | IRSA Propiedades Comerciales S.A. American Depositary Shares |
| ティッカー | IRCP |
| 国 | Argentina |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.63 | 11.02 | 11.15 | 11.11 | 23600.0 | 11.11 |
| 2021-02-12 | 11.31 | 10.5 | 10.78 | 11.15 | 28200.0 | 11.15 |
| 2021-02-11 | 10.78 | 10.33 | 10.37 | 10.7 | 15800.0 | 10.7 |
| 2021-02-10 | 10.64 | 10.21 | 10.35 | 10.4 | 10600.0 | 10.4 |
| 2021-02-09 | 10.25 | 10.13 | 10.2 | 10.25 | 8600.0 | 10.25 |
| 2021-02-08 | 10.2 | 9.98 | 10.0 | 10.1 | 16900.0 | 10.1 |
| 2021-02-05 | 10.06 | 9.91 | 10.0 | 9.91 | 18600.0 | 9.91 |
| 2021-02-04 | 10.0 | 9.8 | 9.88 | 9.9 | 23100.0 | 9.9 |
| 2021-02-03 | 9.85 | 9.62 | 9.79 | 9.82 | 18400.0 | 9.82 |
| 2021-02-02 | 9.79 | 9.4 | 9.67 | 9.79 | 7200.0 | 9.79 |
| 2021-02-01 | 9.88 | 9.2 | 9.88 | 9.45 | 40700.0 | 9.45 |
| 2021-01-29 | 9.29 | 8.9 | 8.9 | 9.1 | 12900.0 | 9.1 |
| 2021-01-28 | 9.35 | 9.0 | 9.32 | 9.3 | 32600.0 | 9.3 |
| 2021-01-27 | 9.33 | 8.85 | 9.24 | 9.12 | 24200.0 | 9.12 |
| 2021-01-26 | 9.52 | 9.02 | 9.13 | 9.2 | 10900.0 | 9.2 |
| 2021-01-25 | 10.25 | 8.85 | 10.25 | 9.14 | 29200.0 | 9.14 |
| 2021-01-22 | 9.64 | 9.25 | 9.25 | 9.4 | 8700.0 | 9.4 |
| 2021-01-21 | 9.55 | 9.29 | 9.49 | 9.34 | 6700.0 | 9.34 |
| 2021-01-20 | 10.28 | 9.28 | 9.9 | 9.55 | 27600.0 | 9.55 |
| 2021-01-19 | 10.17 | 9.34 | 10.17 | 9.92 | 21800.0 | 9.92 |
| 2021-01-15 | 10.02 | 9.6 | 10.01 | 9.97 | 10900.0 | 9.97 |
| 2021-01-14 | 10.25 | 9.81 | 9.91 | 10.0 | 12000.0 | 10.0 |
| 2021-01-13 | 10.25 | 9.8 | 10.06 | 9.99 | 9700.0 | 9.99 |
| 2021-01-12 | 10.1 | 9.5 | 9.87 | 9.89 | 25000.0 | 9.89 |
| 2021-01-11 | 9.78 | 9.21 | 9.4 | 9.78 | 17100.0 | 9.78 |
| 2021-01-08 | 9.73 | 8.5 | 9.5 | 9.36 | 218200.0 | 9.36 |
| 2021-01-07 | 9.69 | 9.01 | 9.69 | 9.38 | 5800.0 | 9.38 |
| 2021-01-06 | 9.71 | 9.02 | 9.43 | 9.37 | 20900.0 | 9.37 |
| 2021-01-05 | 9.49 | 9.0 | 9.24 | 9.31 | 14600.0 | 9.31 |
| 2021-01-04 | 9.47 | 9.14 | 9.44 | 9.2 | 9500.0 | 9.2 |
| 2020-12-31 | 9.42 | 8.9 | 9.05 | 9.17 | 9000.0 | 9.17 |
| 2020-12-30 | 9.49 | 8.76 | 9.17 | 9.4 | 19000.0 | 9.4 |
| 2020-12-29 | 9.5 | 8.96 | 8.96 | 9.5 | 9200.0 | 9.5 |
| 2020-12-28 | 9.05 | 8.8 | 8.8 | 8.96 | 10600.0 | 8.96 |
| 2020-12-24 | 9.15 | 8.67 | 9.11 | 8.78 | 5100.0 | 8.78 |
| 2020-12-23 | 9.19 | 8.91 | 9.0 | 9.11 | 6200.0 | 9.11 |
| 2020-12-22 | 9.75 | 8.86 | 9.0 | 8.99 | 50200.0 | 8.99 |
| 2020-12-21 | 10.01 | 9.01 | 10.01 | 9.14 | 29400.0 | 9.14 |
| 2020-12-18 | 10.19 | 9.76 | 10.19 | 10.0 | 6900.0 | 10.0 |
| 2020-12-17 | 10.14 | 9.9 | 10.0 | 10.01 | 18900.0 | 10.01 |
| 2020-12-16 | 10.08 | 9.59 | 9.8 | 10.08 | 7500.0 | 10.08 |
| 2020-12-15 | 10.35 | 9.65 | 9.65 | 9.82 | 9800.0 | 9.82 |
| 2020-12-14 | 10.69 | 9.67 | 10.1 | 9.81 | 18600.0 | 9.81 |
| 2020-12-11 | 10.82 | 9.89 | 10.2 | 10.07 | 27200.0 | 10.07 |
| 2020-12-10 | 10.2 | 9.72 | 10.18 | 9.98 | 9100.0 | 9.98 |
| 2020-12-09 | 11.1 | 9.8 | 11.1 | 10.15 | 15300.0 | 10.15 |
| 2020-12-08 | 10.44 | 9.49 | 9.71 | 10.44 | 44000.0 | 10.44 |
| 2020-12-07 | 10.0 | 9.41 | 9.65 | 9.54 | 21600.0 | 9.54 |
| 2020-12-04 | 10.49 | 9.2 | 9.41 | 9.45 | 61100.0 | 9.45 |
| 2020-12-03 | 10.1 | 9.56 | 9.81 | 9.56 | 60900.0 | 9.56 |
| 2020-12-02 | 10.38 | 9.72 | 10.17 | 9.92 | 16100.0 | 9.92 |
| 2020-12-01 | 10.77 | 9.99 | 10.62 | 10.17 | 24700.0 | 10.17 |
| 2020-11-30 | 10.9 | 9.91 | 10.33 | 10.0 | 123800.0 | 10.0 |
| 2020-11-27 | 10.78 | 9.7 | 10.78 | 10.58 | 24400.0 | 10.58 |
| 2020-11-25 | 11.25 | 10.51 | 11.08 | 11.0 | 26700.0 | 11.0 |
| 2020-11-24 | 13.25 | 11.25 | 13.24 | 11.45 | 44100.0 | 11.45 |
| 2020-11-23 | 14.14 | 10.96 | 14.0 | 13.25 | 389200.0 | 13.25 |
| 2020-11-20 | 14.86 | 13.66 | 13.66 | 14.49 | 100700.0 | 10.63 |
| 2020-11-19 | 14.25 | 13.5 | 13.89 | 13.69 | 56800.0 | 10.04 |
| 2020-11-18 | 15.0 | 12.04 | 14.5 | 13.89 | 84400.0 | 10.19 |
| 2020-11-17 | 15.0 | 11.55 | 11.58 | 14.0 | 101800.0 | 10.27 |
| 2020-11-16 | 11.06 | 9.5 | 9.5 | 11.05 | 32900.0 | 8.11 |
| 2020-11-13 | 9.72 | 8.95 | 8.95 | 9.42 | 20300.0 | 6.91 |
| 2020-11-12 | 9.85 | 8.64 | 9.85 | 8.64 | 2300.0 | 6.34 |
| 2020-11-11 | 9.48 | 8.54 | 8.8 | 9.35 | 6500.0 | 6.86 |
| 2020-11-10 | 8.59 | 8.46 | 8.5 | 8.56 | 2200.0 | 6.28 |
| 2020-11-09 | 8.87 | 8.11 | 8.11 | 8.8 | 2400.0 | 6.46 |
| 2020-11-06 | 8.78 | 8.17 | 8.78 | 8.17 | 1200.0 | 5.99 |
| 2020-11-05 | 8.46 | 8.44 | 8.46 | 8.44 | 1400.0 | 6.19 |
| 2020-11-04 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 | 6.1 |
| 2020-11-03 | 8.95 | 8.1 | 8.95 | 8.31 | 2600.0 | 6.1 |
| 2020-11-02 | 8.99 | 8.01 | 8.01 | 8.99 | 2300.0 | 6.59 |
| 2020-10-30 | 8.0 | 7.89 | 7.99 | 8.0 | 9700.0 | 5.87 |
| 2020-10-29 | 7.89 | 7.73 | 7.87 | 7.89 | 1000.0 | 5.79 |
| 2020-10-28 | 7.9 | 7.6 | 7.9 | 7.6 | 900.0 | 5.57 |
| 2020-10-27 | 8.0 | 7.52 | 8.0 | 7.6 | 900.0 | 5.57 |
| 2020-10-26 | 8.1 | 7.75 | 7.75 | 8.0 | 11500.0 | 5.87 |
| 2020-10-23 | 8.04 | 7.84 | 8.04 | 7.84 | 2100.0 | 5.75 |
| 2020-10-22 | 7.8 | 7.44 | 7.8 | 7.44 | 500.0 | 5.46 |
| 2020-10-21 | 7.59 | 7.37 | 7.48 | 7.5 | 5400.0 | 5.5 |
| 2020-10-20 | 7.53 | 7.09 | 7.53 | 7.09 | 5000.0 | 5.2 |
| 2020-10-19 | 7.54 | 7.34 | 7.53 | 7.48 | 9400.0 | 5.49 |
| 2020-10-16 | 7.42 | 7.1 | 7.14 | 7.11 | 1600.0 | 5.22 |
| 2020-10-15 | 7.85 | 7.6 | 7.8 | 7.82 | 4000.0 | 5.74 |
| 2020-10-14 | 7.75 | 7.5 | 7.75 | 7.5 | 3300.0 | 5.5 |
| 2020-10-13 | 7.79 | 7.69 | 7.69 | 7.79 | 600.0 | 5.71 |
| 2020-10-12 | 7.85 | 7.85 | 7.85 | 7.85 | 300.0 | 5.76 |
| 2020-10-09 | 8.06 | 7.01 | 7.01 | 7.85 | 23700.0 | 5.76 |
| 2020-10-08 | 7.34 | 7.0 | 7.21 | 7.32 | 30100.0 | 5.37 |
| 2020-10-07 | 7.18 | 6.97 | 7.12 | 7.13 | 18900.0 | 5.23 |
| 2020-10-06 | 7.29 | 6.97 | 7.18 | 6.97 | 3900.0 | 5.11 |
| 2020-10-05 | 7.44 | 7.17 | 7.44 | 7.17 | 1000.0 | 5.26 |
| 2020-10-02 | 7.44 | 7.44 | 7.44 | 7.44 | 900.0 | 5.46 |
| 2020-10-01 | 7.8 | 7.5 | 7.77 | 7.59 | 327500.0 | 5.57 |
| 2020-09-30 | 7.78 | 7.2 | 7.3 | 7.77 | 234300.0 | 5.7 |
| 2020-09-29 | 7.99 | 7.02 | 7.65 | 7.98 | 117600.0 | 5.85 |
| 2020-09-28 | 7.6 | 7.06 | 7.41 | 7.6 | 1700.0 | 5.57 |
| 2020-09-25 | 7.75 | 7.34 | 7.5 | 7.44 | 143600.0 | 5.46 |
| 2020-09-24 | 7.81 | 7.5 | 7.65 | 7.5 | 3700.0 | 5.5 |
| 2020-09-23 | 7.5 | 6.66 | 6.66 | 7.5 | 4600.0 | 5.5 |
| 2020-09-22 | 7.47 | 7.47 | 7.47 | 7.47 | 500.0 | 5.48 |
| 2020-09-21 | 7.57 | 7.47 | 7.57 | 7.47 | 900.0 | 5.48 |
| 2020-09-18 | 7.81 | 7.62 | 7.81 | 7.62 | 3400.0 | 5.59 |
| 2020-09-17 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 | 5.6 |
| 2020-09-16 | 7.77 | 7.64 | 7.77 | 7.64 | 2300.0 | 5.6 |
| 2020-09-15 | 8.0 | 7.9 | 7.9 | 8.0 | 1200.0 | 5.87 |
| 2020-09-14 | 7.99 | 7.89 | 7.99 | 7.89 | 600.0 | 5.79 |
| 2020-09-11 | 8.06 | 7.87 | 7.87 | 8.05 | 6300.0 | 5.91 |
| 2020-09-10 | 8.09 | 8.09 | 8.09 | 8.09 | 400.0 | 5.93 |
| 2020-09-09 | 8.15 | 7.68 | 8.03 | 8.15 | 2500.0 | 5.98 |
| 2020-09-08 | 8.11 | 7.97 | 7.97 | 8.08 | 3300.0 | 5.93 |
| 2020-09-04 | 7.99 | 7.87 | 7.99 | 7.94 | 1900.0 | 5.82 |
| 2020-09-03 | 8.02 | 8.02 | 8.02 | 8.02 | 400.0 | 5.88 |
| 2020-09-02 | 7.97 | 7.78 | 7.9 | 7.87 | 1900.0 | 5.77 |
| 2020-09-01 | 7.91 | 7.91 | 7.91 | 7.91 | 1100.0 | 5.8 |
| 2020-08-31 | 7.91 | 7.84 | 7.91 | 7.84 | 4000.0 | 5.75 |
| 2020-08-28 | 8.15 | 7.83 | 7.83 | 7.86 | 2000.0 | 5.77 |
| 2020-08-27 | 7.86 | 7.84 | 7.84 | 7.86 | 1200.0 | 5.77 |
| 2020-08-26 | 7.85 | 7.76 | 7.76 | 7.85 | 1100.0 | 5.76 |
| 2020-08-25 | 7.91 | 7.76 | 7.76 | 7.88 | 2500.0 | 5.78 |
| 2020-08-24 | 7.91 | 7.78 | 7.91 | 7.78 | 1800.0 | 5.71 |
| 2020-08-21 | 7.9 | 7.81 | 7.9 | 7.83 | 6500.0 | 5.74 |
| 2020-08-20 | 7.88 | 7.82 | 7.82 | 7.82 | 800.0 | 5.74 |
| 2020-08-19 | 7.95 | 7.76 | 7.76 | 7.91 | 3500.0 | 5.8 |
| 2020-08-18 | 8.0 | 7.73 | 8.0 | 7.84 | 4900.0 | 5.75 |
| 2020-08-17 | 8.38 | 8.17 | 8.38 | 8.17 | 2100.0 | 5.99 |
| 2020-08-14 | 8.65 | 8.04 | 8.25 | 8.04 | 4200.0 | 5.9 |
| 2020-08-13 | 8.68 | 8.07 | 8.68 | 8.07 | 2000.0 | 5.92 |
| 2020-08-12 | 8.56 | 8.35 | 8.52 | 8.4 | 4500.0 | 6.16 |
| 2020-08-11 | 8.6 | 8.01 | 8.01 | 8.51 | 8400.0 | 6.24 |
| 2020-08-10 | 9.0 | 8.07 | 8.97 | 8.53 | 12100.0 | 6.26 |
| 2020-08-07 | 8.89 | 7.66 | 7.66 | 8.72 | 12700.0 | 6.4 |
| 2020-08-06 | 8.63 | 8.22 | 8.63 | 8.5 | 18400.0 | 6.24 |
| 2020-08-05 | 9.0 | 8.45 | 8.5 | 8.56 | 24300.0 | 6.28 |
| 2020-08-04 | 8.73 | 8.07 | 8.22 | 8.49 | 27000.0 | 6.23 |
| 2020-08-03 | 8.78 | 7.61 | 8.01 | 8.0 | 28700.0 | 5.87 |
| 2020-07-31 | 7.99 | 7.8 | 7.91 | 7.8 | 14200.0 | 5.72 |
| 2020-07-30 | 8.3 | 7.91 | 8.14 | 8.04 | 4700.0 | 5.9 |
| 2020-07-29 | 8.33 | 8.18 | 8.19 | 8.18 | 2800.0 | 6.0 |
| 2020-07-28 | 8.79 | 8.2 | 8.23 | 8.2 | 10500.0 | 6.02 |
| 2020-07-27 | 8.68 | 7.8 | 7.89 | 8.16 | 10200.0 | 5.99 |
| 2020-07-24 | 8.8 | 8.48 | 8.8 | 8.63 | 5500.0 | 6.33 |
| 2020-07-23 | 8.8 | 8.46 | 8.46 | 8.67 | 3700.0 | 6.36 |
| 2020-07-22 | 8.55 | 8.05 | 8.27 | 8.46 | 3300.0 | 6.21 |
| 2020-07-21 | 8.0 | 7.97 | 7.99 | 7.97 | 5900.0 | 5.85 |
| 2020-07-20 | 7.98 | 7.7 | 7.76 | 7.98 | 6900.0 | 5.85 |
| 2020-07-17 | 8.0 | 7.71 | 7.94 | 7.97 | 5800.0 | 5.85 |
| 2020-07-16 | 7.94 | 7.51 | 7.7 | 7.55 | 5000.0 | 5.54 |
| 2020-07-15 | 8.0 | 7.5 | 7.86 | 7.5 | 15900.0 | 5.5 |
| 2020-07-14 | 7.61 | 7.1 | 7.25 | 7.49 | 7100.0 | 5.49 |
| 2020-07-13 | 7.27 | 6.69 | 6.69 | 7.27 | 196800.0 | 5.33 |
| 2020-07-10 | 6.74 | 6.62 | 6.62 | 6.71 | 2000.0 | 4.92 |
| 2020-07-09 | 6.68 | 6.5 | 6.68 | 6.52 | 4000.0 | 4.78 |
| 2020-07-08 | 6.58 | 6.41 | 6.49 | 6.58 | 2700.0 | 4.83 |
| 2020-07-07 | 6.37 | 6.37 | 6.37 | 6.37 | 400.0 | 4.67 |
| 2020-07-06 | 6.89 | 6.33 | 6.43 | 6.58 | 58300.0 | 4.83 |
| 2020-07-02 | 6.5 | 6.08 | 6.36 | 6.09 | 4300.0 | 4.47 |
| 2020-07-01 | 6.48 | 5.85 | 5.85 | 6.48 | 3600.0 | 4.75 |
| 2020-06-30 | 6.49 | 6.1 | 6.49 | 6.36 | 12900.0 | 4.67 |
| 2020-06-29 | 6.1 | 6.01 | 6.08 | 6.1 | 900.0 | 4.47 |
| 2020-06-26 | 6.39 | 6.09 | 6.37 | 6.09 | 1900.0 | 4.47 |
| 2020-06-25 | 6.35 | 6.08 | 6.08 | 6.3 | 43400.0 | 4.62 |
| 2020-06-24 | 6.32 | 6.05 | 6.28 | 6.27 | 3200.0 | 4.6 |
| 2020-06-23 | 6.44 | 6.1 | 6.44 | 6.29 | 1100.0 | 4.61 |
| 2020-06-22 | 6.69 | 6.02 | 6.69 | 6.02 | 5100.0 | 4.42 |
| 2020-06-19 | 6.38 | 6.07 | 6.07 | 6.19 | 2800.0 | 4.54 |
| 2020-06-18 | 6.25 | 5.9 | 6.24 | 5.9 | 63200.0 | 4.33 |
| 2020-06-17 | 6.65 | 6.24 | 6.4 | 6.24 | 3300.0 | 4.58 |
| 2020-06-16 | 6.4 | 6.17 | 6.4 | 6.36 | 8400.0 | 4.67 |
| 2020-06-15 | 6.49 | 6.06 | 6.49 | 6.06 | 5400.0 | 4.45 |
| 2020-06-12 | 6.72 | 6.14 | 6.28 | 6.14 | 1400.0 | 4.5 |
| 2020-06-11 | 6.5 | 6.05 | 6.12 | 6.5 | 30800.0 | 4.77 |
| 2020-06-10 | 6.6 | 6.06 | 6.06 | 6.37 | 17700.0 | 4.67 |
| 2020-06-09 | 6.75 | 6.3 | 6.75 | 6.3 | 29500.0 | 4.62 |
| 2020-06-08 | 6.59 | 6.16 | 6.4 | 6.36 | 61500.0 | 4.67 |
| 2020-06-05 | 6.26 | 6.06 | 6.24 | 6.15 | 18800.0 | 4.51 |
| 2020-06-04 | 6.2 | 6.0 | 6.18 | 6.0 | 6700.0 | 4.4 |
| 2020-06-03 | 6.4 | 6.0 | 6.37 | 6.11 | 20400.0 | 4.48 |
| 2020-06-02 | 6.25 | 6.0 | 6.25 | 6.15 | 27700.0 | 4.51 |
| 2020-06-01 | 6.39 | 5.9 | 5.95 | 6.17 | 92500.0 | 4.53 |
| 2020-05-29 | 6.15 | 5.51 | 5.85 | 5.95 | 27200.0 | 4.36 |
| 2020-05-28 | 6.15 | 6.0 | 6.05 | 6.11 | 9800.0 | 4.48 |
| 2020-05-27 | 6.15 | 5.83 | 5.83 | 6.01 | 11200.0 | 4.41 |
| 2020-05-26 | 6.4 | 6.0 | 6.09 | 6.0 | 14300.0 | 4.4 |
| 2020-05-22 | 6.15 | 6.01 | 6.09 | 6.01 | 1300.0 | 4.41 |
| 2020-05-21 | 6.15 | 6.0 | 6.15 | 6.01 | 3600.0 | 4.41 |
| 2020-05-20 | 6.53 | 5.55 | 5.55 | 6.1 | 14400.0 | 4.47 |
| 2020-05-19 | 5.65 | 5.54 | 5.57 | 5.65 | 11300.0 | 4.14 |
| 2020-05-18 | 5.65 | 5.2 | 5.2 | 5.6 | 5800.0 | 4.11 |
| 2020-05-15 | 5.7 | 5.06 | 5.69 | 5.1 | 18000.0 | 3.74 |
| 2020-05-14 | 5.91 | 5.45 | 5.69 | 5.45 | 10700.0 | 4.0 |
| 2020-05-13 | 6.21 | 6.0 | 6.21 | 6.0 | 5800.0 | 4.4 |
| 2020-05-12 | 6.19 | 6.0 | 6.1 | 6.03 | 9100.0 | 4.42 |
| 2020-05-11 | 6.3 | 6.08 | 6.1 | 6.3 | 5900.0 | 4.62 |
| 2020-05-08 | 6.6 | 6.21 | 6.6 | 6.35 | 24400.0 | 4.66 |
| 2020-05-07 | 6.43 | 5.98 | 5.98 | 6.25 | 9400.0 | 4.58 |
| 2020-05-06 | 6.13 | 5.8 | 6.13 | 5.84 | 2200.0 | 4.28 |
| 2020-05-05 | 6.4 | 6.35 | 6.35 | 6.4 | 3700.0 | 4.69 |
| 2020-05-04 | 6.62 | 6.27 | 6.4 | 6.41 | 8600.0 | 4.7 |
| 2020-05-01 | 6.25 | 6.09 | 6.09 | 6.25 | 800.0 | 4.58 |
| 2020-04-30 | 6.75 | 6.08 | 6.75 | 6.39 | 2400.0 | 4.69 |
| 2020-04-29 | 6.73 | 6.06 | 6.51 | 6.3 | 3500.0 | 4.62 |
| 2020-04-28 | 6.46 | 6.03 | 6.33 | 6.03 | 7700.0 | 4.42 |
| 2020-04-27 | 6.5 | 6.25 | 6.25 | 6.5 | 1500.0 | 4.77 |
| 2020-04-24 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 | 4.77 |
| 2020-04-23 | 6.68 | 6.03 | 6.68 | 6.5 | 2100.0 | 4.77 |
| 2020-04-22 | 6.74 | 6.55 | 6.55 | 6.57 | 2800.0 | 4.82 |
| 2020-04-21 | 6.77 | 6.06 | 6.45 | 6.07 | 6900.0 | 4.45 |
| 2020-04-20 | 6.94 | 5.81 | 5.81 | 6.92 | 1900.0 | 5.08 |
| 2020-04-17 | 6.97 | 6.47 | 6.89 | 6.71 | 8100.0 | 4.92 |
| 2020-04-16 | 6.74 | 6.5 | 6.65 | 6.52 | 2000.0 | 4.78 |
| 2020-04-15 | 7.2 | 6.5 | 6.81 | 6.51 | 2900.0 | 4.78 |
| 2020-04-14 | 7.28 | 6.33 | 6.33 | 6.78 | 4400.0 | 4.97 |
| 2020-04-13 | 6.5 | 6.3 | 6.3 | 6.5 | 2400.0 | 4.77 |
| 2020-04-09 | 6.71 | 6.19 | 6.5 | 6.36 | 12500.0 | 4.67 |
| 2020-04-08 | 6.72 | 6.4 | 6.4 | 6.5 | 10000.0 | 4.77 |
| 2020-04-07 | 6.4 | 5.84 | 5.84 | 6.4 | 9100.0 | 4.69 |
| 2020-04-06 | 6.77 | 6.16 | 6.72 | 6.39 | 13800.0 | 4.69 |
| 2020-04-03 | 6.35 | 6.15 | 6.31 | 6.15 | 10700.0 | 4.51 |
| 2020-04-02 | 6.92 | 6.09 | 6.87 | 6.1 | 8900.0 | 4.47 |
| 2020-04-01 | 7.1 | 7.0 | 7.0 | 7.0 | 5700.0 | 5.13 |
| 2020-03-31 | 7.5 | 7.25 | 7.25 | 7.25 | 2600.0 | 5.32 |
| 2020-03-30 | 7.7 | 7.0 | 7.53 | 7.7 | 1800.0 | 5.65 |
| 2020-03-27 | 7.7 | 7.0 | 7.0 | 7.54 | 2800.0 | 5.53 |
| 2020-03-26 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0 | 5.03 |
| 2020-03-25 | 7.36 | 6.57 | 6.57 | 6.86 | 4200.0 | 5.03 |
| 2020-03-24 | 6.97 | 6.51 | 6.51 | 6.6 | 3500.0 | 4.84 |
| 2020-03-23 | 6.98 | 6.98 | 6.98 | 6.98 | 200.0 | 5.12 |
| 2020-03-20 | 7.25 | 6.89 | 7.0 | 6.89 | 10000.0 | 5.05 |
| 2020-03-19 | 7.7 | 6.7 | 7.5 | 7.0 | 19100.0 | 5.13 |
| 2020-03-18 | 8.8 | 7.5 | 8.8 | 7.5 | 11400.0 | 5.5 |
| 2020-03-17 | 9.97 | 9.42 | 9.49 | 9.6 | 4800.0 | 7.04 |
| 2020-03-16 | 9.32 | 8.64 | 8.85 | 9.32 | 7300.0 | 6.84 |
| 2020-03-13 | 9.41 | 8.5 | 8.5 | 9.41 | 2300.0 | 6.9 |
| 2020-03-12 | 10.71 | 8.37 | 10.04 | 8.8 | 6300.0 | 6.46 |
| 2020-03-11 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0 | 8.11 |
| 2020-03-10 | 11.17 | 11.04 | 11.16 | 11.06 | 3800.0 | 8.11 |
| 2020-03-09 | 11.11 | 11.0 | 11.0 | 11.11 | 700.0 | 8.15 |
| 2020-03-06 | 12.47 | 11.64 | 12.0 | 12.41 | 1100.0 | 9.1 |
| 2020-03-05 | 12.96 | 11.95 | 12.96 | 11.95 | 6000.0 | 8.77 |
| 2020-03-04 | 13.34 | 12.55 | 13.34 | 12.8 | 3600.0 | 9.39 |
| 2020-03-03 | 12.91 | 12.19 | 12.2 | 12.5 | 4600.0 | 9.17 |
| 2020-03-02 | 11.98 | 11.92 | 11.98 | 11.92 | 200.0 | 8.74 |
| 2020-02-28 | 12.2 | 11.85 | 12.1 | 11.85 | 4400.0 | 8.69 |
| 2020-02-27 | 12.91 | 12.69 | 12.84 | 12.91 | 2200.0 | 9.47 |
| 2020-02-26 | 13.01 | 12.16 | 12.16 | 12.5 | 1100.0 | 9.17 |
| 2020-02-25 | 12.25 | 12.25 | 12.25 | 12.25 | 200.0 | 8.99 |
| 2020-02-24 | 13.0 | 11.85 | 12.36 | 12.26 | 3000.0 | 8.99 |
| 2020-02-21 | 12.29 | 12.29 | 12.29 | 12.29 | 0.0 | 9.02 |
| 2020-02-20 | 12.62 | 12.26 | 12.57 | 12.29 | 1000.0 | 9.02 |
| 2020-02-19 | 12.7 | 12.5 | 12.5 | 12.7 | 1800.0 | 9.32 |
| 2020-02-18 | 12.92 | 12.75 | 12.92 | 12.85 | 1300.0 | 9.43 |